ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092040/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3725,25,2,0.68,900659044,240032,72.57,3740,3855,3680,4810,2590,3700,3752.26,6.69,0,-22911,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2049,-7.05,1.13,12,0.44,-528.00,3306.00,9400,20240326,-60.37,3075,20241210,21.14,4990,-25.35,20250226,3415,9.08,20250203,9400,-60.37,20240326,3075,21.14,20241210,1.41,N,092040,500,275 억,,3678580,N,N,10,N,00,N
20250306,150658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3722,22,2,0.59,835986240,222622,67.30,3740,3855,3680,4810,2590,3700,3755.18,6.69,0,-21145,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2048,-7.05,1.13,12,0.40,-528.00,3306.00,9400,20240326,-60.40,3075,20241210,21.04,4990,-25.41,20250226,3415,8.99,20250203,9400,-60.40,20240326,3075,21.04,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,140657,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3840,140,2,3.78,651765444,173685,52.51,3740,3855,3680,4810,2590,3700,3752.57,6.69,0,-3762,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2113,-7.27,1.16,12,0.32,-528.00,3306.00,9400,20240326,-59.15,3075,20241210,24.88,4990,-23.05,20250226,3415,12.45,20250203,9400,-59.15,20240326,3075,24.88,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,130659,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3785,85,2,2.30,573126570,153024,46.26,3740,3855,3680,4810,2590,3700,3745.34,6.69,0,-13358,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2082,-7.17,1.14,12,0.28,-528.00,3306.00,9400,20240326,-59.73,3075,20241210,23.09,4990,-24.15,20250226,3415,10.83,20250203,9400,-59.73,20240326,3075,23.09,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,120658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3760,60,2,1.62,434663678,116648,35.27,3740,3770,3680,4810,2590,3700,3726.28,6.69,0,-8133,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2069,-7.12,1.14,12,0.21,-528.00,3306.00,9400,20240326,-60.00,3075,20241210,22.28,4990,-24.65,20250226,3415,10.10,20250203,9400,-60.00,20240326,3075,22.28,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,110656,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3735,35,2,0.95,363598228,97688,29.53,3740,3760,3680,4810,2590,3700,3722.04,6.69,0,-4930,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2055,-7.07,1.13,12,0.18,-528.00,3306.00,9400,20240326,-60.27,3075,20241210,21.46,4990,-25.15,20250226,3415,9.37,20250203,9400,-60.27,20240326,3075,21.46,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,100658,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3730,30,2,0.81,292316137,78550,23.75,3740,3760,3680,4810,2590,3700,3721.40,6.69,0,-5627,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2052,-7.06,1.13,12,0.14,-528.00,3306.00,9400,20240326,-60.32,3075,20241210,21.30,4990,-25.25,20250226,3415,9.22,20250203,9400,-60.32,20240326,3075,21.30,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250306,090701,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3740,40,2,1.08,61668135,16512,4.99,3740,3750,3705,4810,2590,3700,3734.75,6.69,0,420,3903,3801,3748,3646,3593,3775,3620,275,1110,500,2590,5,1,55018347,2058,-7.08,1.13,12,0.03,-528.00,3306.00,9400,20240326,-60.21,3075,20241210,21.63,4990,-25.05,20250226,3415,9.52,20250203,9400,-60.21,20240326,3075,21.63,20241210,1.41,N,092040,500,275 억,,3678580,N,N,0,N,00,N
20250305,160650,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3700,-70,5,-1.86,1233227832,329809,63.98,3805,3850,3695,4900,2640,3770,3739.30,6.77,0,-46633,4156,3962,3856,3662,3556,3910,3610,275,1130,500,2630,5,1,55018347,2036,-7.01,1.12,12,0.60,-528.00,3306.00,9400,20240326,-60.64,3075,20241210,20.33,4990,-25.85,20250226,3415,8.35,20250203,9400,-60.64,20240326,3075,20.33,20241210,1.41,N,092040,500,275 억,,3725249,N,N,17,N,00,N
20250305,150654,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,-50,5,-1.33,949511403,253293,49.14,3805,3850,3705,4900,2640,3770,3748.67,6.77,0,-35532,4156,3962,3856,3662,3556,3910,3610,275,1130,500,2630,5,1,55018347,2047,-7.05,1.13,12,0.46,-528.00,3306.00,9400,20240326,-60.43,3075,20241210,20.98,4990,-25.45,20250226,3415,8.93,20250203,9400,-60.43,20240326,3075,20.98,20241210,1.41,N,092040,500,275 억,,3725249,N,N,17,N,00,N
20250305,140652,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3720,-50,5,-1.33,786560624,209459,40.63,3805,3850,3705,4900,2640,3770,3755.20,6.77,0,-20143,4156,3962,3856,3662,3556,3910,3610,275,1130,500,2630,5,1,55018347,2047,-7.05,1.13,12,0.38,-528.00,3306.00,9400,20240326,-60.43,3075,20241210,20.98,4990,-25.45,20250226,3415,8.93,20250203,9400,-60.43,20240326,3075,20.98,20241210,1.41,N,092040,500,275 억,,3725249,N,N,17,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3725 25 2 0.68 900659044 240032 72.57 3740 3855 3680 4810 2590 3700 3752.26 6.69 0 -22911 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2049 -7.05 1.13 12 0.44 -528.00 3306.00 9400 20240326 -60.37 3075 20241210 21.14 4990 -25.35 20250226 3415 9.08 20250203 9400 -60.37 20240326 3075 21.14 20241210 1.41 N 092040 500 275 억 3678580 N N 10 N 00 N
3 20250306 150658 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3722 22 2 0.59 835986240 222622 67.30 3740 3855 3680 4810 2590 3700 3755.18 6.69 0 -21145 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2048 -7.05 1.13 12 0.40 -528.00 3306.00 9400 20240326 -60.40 3075 20241210 21.04 4990 -25.41 20250226 3415 8.99 20250203 9400 -60.40 20240326 3075 21.04 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
4 20250306 140657 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3840 140 2 3.78 651765444 173685 52.51 3740 3855 3680 4810 2590 3700 3752.57 6.69 0 -3762 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2113 -7.27 1.16 12 0.32 -528.00 3306.00 9400 20240326 -59.15 3075 20241210 24.88 4990 -23.05 20250226 3415 12.45 20250203 9400 -59.15 20240326 3075 24.88 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
5 20250306 130659 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3785 85 2 2.30 573126570 153024 46.26 3740 3855 3680 4810 2590 3700 3745.34 6.69 0 -13358 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2082 -7.17 1.14 12 0.28 -528.00 3306.00 9400 20240326 -59.73 3075 20241210 23.09 4990 -24.15 20250226 3415 10.83 20250203 9400 -59.73 20240326 3075 23.09 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
6 20250306 120658 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3760 60 2 1.62 434663678 116648 35.27 3740 3770 3680 4810 2590 3700 3726.28 6.69 0 -8133 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2069 -7.12 1.14 12 0.21 -528.00 3306.00 9400 20240326 -60.00 3075 20241210 22.28 4990 -24.65 20250226 3415 10.10 20250203 9400 -60.00 20240326 3075 22.28 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
7 20250306 110656 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3735 35 2 0.95 363598228 97688 29.53 3740 3760 3680 4810 2590 3700 3722.04 6.69 0 -4930 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2055 -7.07 1.13 12 0.18 -528.00 3306.00 9400 20240326 -60.27 3075 20241210 21.46 4990 -25.15 20250226 3415 9.37 20250203 9400 -60.27 20240326 3075 21.46 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
8 20250306 100658 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3730 30 2 0.81 292316137 78550 23.75 3740 3760 3680 4810 2590 3700 3721.40 6.69 0 -5627 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2052 -7.06 1.13 12 0.14 -528.00 3306.00 9400 20240326 -60.32 3075 20241210 21.30 4990 -25.25 20250226 3415 9.22 20250203 9400 -60.32 20240326 3075 21.30 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
9 20250306 090701 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3740 40 2 1.08 61668135 16512 4.99 3740 3750 3705 4810 2590 3700 3734.75 6.69 0 420 3903 3801 3748 3646 3593 3775 3620 275 1110 500 2590 5 1 55018347 2058 -7.08 1.13 12 0.03 -528.00 3306.00 9400 20240326 -60.21 3075 20241210 21.63 4990 -25.05 20250226 3415 9.52 20250203 9400 -60.21 20240326 3075 21.63 20241210 1.41 N 092040 500 275 억 3678580 N N 0 N 00 N
10 20250305 160650 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3700 -70 5 -1.86 1233227832 329809 63.98 3805 3850 3695 4900 2640 3770 3739.30 6.77 0 -46633 4156 3962 3856 3662 3556 3910 3610 275 1130 500 2630 5 1 55018347 2036 -7.01 1.12 12 0.60 -528.00 3306.00 9400 20240326 -60.64 3075 20241210 20.33 4990 -25.85 20250226 3415 8.35 20250203 9400 -60.64 20240326 3075 20.33 20241210 1.41 N 092040 500 275 억 3725249 N N 17 N 00 N
11 20250305 150654 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3720 -50 5 -1.33 949511403 253293 49.14 3805 3850 3705 4900 2640 3770 3748.67 6.77 0 -35532 4156 3962 3856 3662 3556 3910 3610 275 1130 500 2630 5 1 55018347 2047 -7.05 1.13 12 0.46 -528.00 3306.00 9400 20240326 -60.43 3075 20241210 20.98 4990 -25.45 20250226 3415 8.93 20250203 9400 -60.43 20240326 3075 20.98 20241210 1.41 N 092040 500 275 억 3725249 N N 17 N 00 N
12 20250305 140652 55 60.00 KOSDAQ 음식료·담배 N N N Y 60 N 3720 -50 5 -1.33 786560624 209459 40.63 3805 3850 3705 4900 2640 3770 3755.20 6.77 0 -20143 4156 3962 3856 3662 3556 3910 3610 275 1130 500 2630 5 1 55018347 2047 -7.05 1.13 12 0.38 -528.00 3306.00 9400 20240326 -60.43 3075 20241210 20.98 4990 -25.45 20250226 3415 8.93 20250203 9400 -60.43 20240326 3075 20.98 20241210 1.41 N 092040 500 275 억 3725249 N N 17 N 00 N